시장 데이터를 불러오는 중
전체 종목
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund 과거 주가
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund · DVYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund · DVYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,032 | ₩47,286 | ₩46,979 | ₩47,152 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,445 | ₩46,832 | ₩46,445 | ₩46,578 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,498 | ₩46,631 | ₩46,351 | ₩46,445 | -0.11% | 5.7만 |
| 2026.10.06 | ₩47,005 | ₩47,045 | ₩46,712 | ₩46,872 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,712 | ₩46,925 | ₩46,578 | ₩46,752 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,136 | ₩45,483 | ₩44,922 | ₩45,470 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,176 | ₩45,336 | ₩44,789 | ₩44,976 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,603 | ₩45,723 | ₩45,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,403 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,309 | ₩45,403 | ₩45,122 | ₩45,309 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,590 | ₩45,817 | ₩45,523 | ₩45,563 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,590 | ₩45,804 | ₩45,483 | ₩45,657 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩45,924 | ₩46,084 | ₩45,577 | ₩45,590 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,311 | ₩46,311 | ₩45,750 | ₩45,884 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,458 | ₩46,712 | ₩46,445 | ₩46,578 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩46,858 | ₩46,939 | ₩46,698 | ₩46,858 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,431 | ₩46,511 | ₩46,284 | ₩46,378 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,738 | ₩46,912 | ₩46,578 | ₩46,805 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,765 | ₩46,818 | ₩46,231 | ₩46,391 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,712 | ₩46,805 | ₩46,605 | ₩46,631 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,780 | ₩48,020 | ₩47,700 | ₩47,900 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,474 | ₩48,488 | ₩48,140 | ₩48,207 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩47,994 | ₩48,287 | ₩47,807 | ₩48,127 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,528 | ₩48,661 | ₩48,287 | ₩48,287 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,408 | ₩48,608 | ₩48,341 | ₩48,394 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,047 | ₩48,461 | ₩48,047 | ₩48,314 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,448 | ₩48,488 | ₩48,221 | ₩48,247 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,606 | ₩48,167 | ₩47,606 | ₩48,127 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,379 | ₩47,740 | ₩47,379 | ₩47,540 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,406 | ₩47,446 | ₩47,126 | ₩47,219 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩46,965 | ₩47,072 | ₩46,538 | ₩46,725 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩46,979 | ₩47,179 | ₩46,885 | ₩47,085 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,112 | ₩47,192 | ₩46,965 | ₩46,965 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,286 | ₩47,540 | ₩47,139 | ₩47,499 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,192 | ₩47,326 | ₩47,139 | ₩47,299 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩47,032 | ₩47,393 | ₩47,032 | ₩47,339 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,351 | ₩46,685 | ₩46,351 | ₩46,498 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,445 | ₩46,578 | ₩46,204 | ₩46,324 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩45,857 | ₩45,924 | ₩45,496 | ₩45,523 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,683 | ₩45,844 | ₩45,617 | ₩45,804 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,403 | ₩45,470 | ₩45,203 | ₩45,269 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,470 | ₩45,523 | ₩45,336 | ₩45,390 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,670 | ₩45,737 | ₩45,510 | ₩45,510 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩45,950 | ₩46,031 | ₩45,523 | ₩45,563 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,817 | ₩46,044 | ₩45,777 | ₩45,910 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩46,017 | ₩46,017 | ₩45,617 | ₩45,723 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,737 | ₩45,910 | ₩45,590 | ₩45,617 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩45,924 | ₩45,937 | ₩45,563 | ₩45,563 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,723 | ₩45,844 | ₩45,536 | ₩45,710 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,470 | ₩45,737 | ₩45,336 | ₩45,710 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,697 | ₩45,897 | ₩45,443 | ₩45,750 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,443 | ₩45,830 | ₩45,443 | ₩45,790 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,082 | ₩45,483 | ₩44,895 | ₩45,029 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩45,002 | ₩45,216 | ₩44,936 | ₩45,096 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩45,016 | ₩45,163 | ₩44,909 | ₩45,136 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,096 | ₩45,336 | ₩45,069 | ₩45,122 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,056 | ₩45,229 | ₩45,002 | ₩45,016 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩44,976 | ₩45,376 | ₩44,976 | ₩45,376 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,615 | ₩44,762 | ₩44,535 | ₩44,749 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,401 | ₩44,602 | ₩44,361 | ₩44,401 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩44,014 | ₩44,295 | ₩43,974 | ₩44,268 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,281 | ₩44,361 | ₩44,054 | ₩44,201 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,455 | ₩44,682 | ₩44,321 | ₩44,535 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,482 | ₩44,562 | ₩44,348 | ₩44,495 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,361 | ₩44,415 | ₩43,894 | ₩43,947 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,068 | ₩44,508 | ₩44,068 | ₩44,401 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,707 | ₩43,867 | ₩43,640 | ₩43,787 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,547 | ₩43,800 | ₩43,400 | ₩43,720 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,614 | ₩43,747 | ₩43,320 | ₩43,427 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,600 | ₩43,774 | ₩43,493 | ₩43,774 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩42,973 | ₩43,266 | ₩42,679 | ₩42,946 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,585 | ₩42,906 | ₩42,545 | ₩42,625 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩42,959 | ₩43,093 | ₩42,879 | ₩43,039 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,133 | ₩43,186 | ₩42,866 | ₩43,146 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩42,919 | ₩43,226 | ₩42,839 | ₩43,119 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,320 | ₩43,333 | ₩42,866 | ₩43,079 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,373 | ₩43,373 | ₩42,932 | ₩43,079 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,627 | ₩43,841 | ₩43,547 | ₩43,547 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,375 | ₩44,668 | ₩44,335 | ₩44,455 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,268 | ₩44,375 | ₩44,121 | ₩44,214 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,762 | ₩44,922 | ₩44,108 | ₩44,295 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩44,895 | ₩45,002 | ₩44,735 | ₩44,762 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,590 | ₩45,617 | ₩45,109 | ₩45,189 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩45,857 | ₩46,057 | ₩45,763 | ₩46,004 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,749 | ₩45,657 | ₩44,682 | ₩45,603 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,628 | ₩44,922 | ₩44,548 | ₩44,615 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩44,869 | ₩44,936 | ₩44,134 | ₩44,588 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,548 | ₩44,695 | ₩44,335 | ₩44,375 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,403 | ₩45,443 | ₩44,588 | ₩44,588 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩45,910 | ₩46,017 | ₩45,723 | ₩45,937 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,244 | ₩46,311 | ₩45,817 | ₩45,830 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,458 | ₩46,738 | ₩46,458 | ₩46,658 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩45,977 | ₩46,578 | ₩45,737 | ₩46,378 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,617 | ₩45,737 | ₩45,456 | ₩45,483 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,723 | ₩45,924 | ₩45,550 | ₩45,750 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩45,937 | ₩46,017 | ₩45,790 | ₩45,910 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,830 | ₩46,164 | ₩45,830 | ₩46,124 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,577 | ₩45,777 | ₩45,416 | ₩45,710 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,470 | ₩45,937 | ₩45,430 | ₩45,750 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,470 | ₩46,004 | ₩45,416 | ₩45,937 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩44,949 | ₩45,203 | ₩44,802 | ₩45,069 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,496 | ₩45,630 | ₩45,403 | ₩45,577 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,550 | ₩45,657 | ₩45,163 | ₩45,176 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,458 | ₩46,578 | ₩46,351 | ₩46,458 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,471 | ₩46,885 | ₩46,391 | ₩46,565 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩46,885 | ₩47,005 | ₩46,565 | ₩46,752 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,406 | ₩47,513 | ₩47,139 | ₩47,219 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,459 | ₩47,580 | ₩47,379 | ₩47,513 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,499 | ₩47,553 | ₩46,952 | ₩47,032 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,406 | ₩47,620 | ₩47,299 | ₩47,606 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,765 | ₩47,179 | ₩46,618 | ₩46,912 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,578 | ₩46,658 | ₩46,097 | ₩46,271 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,645 | ₩46,939 | ₩46,618 | ₩46,725 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,137 | ₩46,818 | ₩46,097 | ₩46,752 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,218 | ₩46,324 | ₩46,017 | ₩46,111 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,284 | ₩46,404 | ₩46,111 | ₩46,271 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,672 | ₩46,939 | ₩46,378 | ₩46,431 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩46,939 | ₩46,992 | ₩46,778 | ₩46,872 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,272 | ₩47,433 | ₩46,738 | ₩46,885 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,673 | ₩47,753 | ₩47,513 | ₩47,566 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,807 | ₩48,007 | ₩47,406 | ₩47,406 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,620 | ₩47,767 | ₩47,540 | ₩47,673 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩47,833 | ₩47,927 | ₩47,646 | ₩47,767 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,566 | ₩47,566 | ₩47,232 | ₩47,473 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,673 | ₩47,673 | ₩47,446 | ₩47,486 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,646 | ₩47,807 | ₩47,526 | ₩47,740 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩46,992 | ₩47,526 | ₩46,992 | ₩47,526 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,232 | ₩47,406 | ₩47,112 | ₩47,246 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,591 | ₩47,099 | ₩46,591 | ₩47,032 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,738 | ₩46,899 | ₩46,404 | ₩46,752 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,617 | ₩45,750 | ₩45,283 | ₩45,603 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩45,884 | ₩46,071 | ₩45,737 | ₩45,937 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,390 | ₩45,937 | ₩45,323 | ₩45,830 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,723 | ₩46,071 | ₩45,710 | ₩45,857 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩45,029 | ₩45,910 | ₩45,016 | ₩45,910 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,056 | ₩45,109 | ₩44,695 | ₩44,922 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,495 | ₩44,842 | ₩44,361 | ₩44,535 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩45,002 | ₩45,256 | ₩44,562 | ₩44,575 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,229 | ₩45,617 | ₩45,229 | ₩45,470 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,134 | ₩44,749 | ₩44,134 | ₩44,548 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,508 | ₩45,163 | ₩44,415 | ₩44,869 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩44,909 | ₩44,909 | ₩44,081 | ₩44,254 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,562 | ₩45,470 | ₩44,495 | ₩45,269 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,403 | ₩45,536 | ₩44,895 | ₩44,895 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,750 | ₩45,857 | ₩45,536 | ₩45,536 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,149 | ₩45,456 | ₩45,042 | ₩45,390 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,376 | ₩45,443 | ₩44,375 | ₩44,522 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,710 | ₩45,710 | ₩44,962 | ₩45,069 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,657 | ₩45,950 | ₩45,456 | ₩45,723 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,443 | ₩46,031 | ₩45,256 | ₩45,550 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,655 | ₩45,523 | ₩44,415 | ₩45,430 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,588 | ₩45,096 | ₩44,415 | ₩44,882 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,243 | ₩45,496 | ₩44,548 | ₩44,949 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,483 | ₩45,790 | ₩45,309 | ₩45,697 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,203 | ₩45,550 | ₩44,361 | ₩45,309 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,298 | ₩46,778 | ₩46,218 | ₩46,605 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,832 | ₩47,139 | ₩46,792 | ₩46,992 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩47,019 | ₩47,059 | ₩46,551 | ₩46,885 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,313 | ₩47,526 | ₩47,152 | ₩47,473 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,818 | ₩47,219 | ₩46,738 | ₩47,005 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,765 | ₩47,139 | ₩46,645 | ₩46,845 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,071 | ₩46,631 | ₩45,950 | ₩46,565 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,804 | ₩46,084 | ₩45,630 | ₩46,084 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩45,977 | ₩46,231 | ₩45,670 | ₩45,817 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,804 | ₩45,804 | ₩45,256 | ₩45,710 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩46,004 | ₩46,084 | ₩45,643 | ₩46,017 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,139 | ₩47,139 | ₩46,351 | ₩46,471 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,832 | ₩47,179 | ₩46,712 | ₩47,139 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,618 | ₩46,658 | ₩46,351 | ₩46,378 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,271 | ₩46,672 | ₩46,177 | ₩46,631 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,817 | ₩46,137 | ₩45,777 | ₩46,044 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,790 | ₩45,910 | ₩45,443 | ₩45,510 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,271 | ₩46,324 | ₩45,737 | ₩45,870 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,763 | ₩46,071 | ₩45,523 | ₩45,924 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩44,936 | ₩45,403 | ₩44,936 | ₩45,376 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,817 | ₩45,964 | ₩45,029 | ₩45,309 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,738 | ₩46,899 | ₩45,870 | ₩46,498 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,204 | ₩46,351 | ₩45,817 | ₩46,177 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,603 | ₩46,017 | ₩45,603 | ₩46,004 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,243 | ₩45,443 | ₩45,149 | ₩45,216 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,668 | ₩45,176 | ₩44,615 | ₩45,149 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,108 | ₩44,829 | ₩44,108 | ₩44,682 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,533 | ₩43,987 | ₩43,533 | ₩43,921 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,173 | ₩43,587 | ₩43,173 | ₩43,520 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,360 | ₩43,453 | ₩43,159 | ₩43,346 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,560 | ₩43,854 | ₩43,440 | ₩43,734 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,213 | ₩43,587 | ₩43,200 | ₩43,507 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,133 | ₩43,200 | ₩42,999 | ₩43,200 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,705 | ₩43,026 | ₩42,705 | ₩43,013 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,465 | ₩42,786 | ₩42,465 | ₩42,625 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,372 | ₩42,559 | ₩42,225 | ₩42,532 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,452 | ₩42,612 | ₩42,452 | ₩42,452 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,532 | ₩42,652 | ₩42,465 | ₩42,572 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩42,024 | ₩42,318 | ₩41,998 | ₩42,265 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩42,011 | ₩42,211 | ₩41,958 | ₩42,211 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,664 | ₩41,691 | ₩41,557 | ₩41,610 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,664 | ₩41,811 | ₩41,597 | ₩41,731 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,477 | ₩41,530 | ₩41,330 | ₩41,490 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,504 | ₩41,664 | ₩41,477 | ₩41,664 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,517 | ₩41,517 | ₩41,397 | ₩41,450 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,090 | ₩41,437 | ₩41,063 | ₩41,370 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,143 | ₩41,237 | ₩40,969 | ₩41,063 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,196 | ₩41,330 | ₩41,130 | ₩41,143 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩40,996 | ₩41,263 | ₩40,969 | ₩41,050 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,809 | ₩40,956 | ₩40,502 | ₩40,636 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩40,996 | ₩40,996 | ₩40,662 | ₩40,823 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,410 | ₩41,410 | ₩41,116 | ₩41,143 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,784 | ₩41,864 | ₩41,290 | ₩41,624 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,464 | ₩41,757 | ₩41,464 | ₩41,731 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,357 | ₩41,597 | ₩41,223 | ₩41,464 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩40,943 | ₩41,303 | ₩40,943 | ₩41,196 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,464 | ₩41,464 | ₩41,130 | ₩41,237 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,278 | ₩42,278 | ₩41,464 | ₩41,464 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,118 | ₩42,171 | ₩42,024 | ₩42,024 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,717 | ₩42,051 | ₩41,717 | ₩42,051 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,771 | ₩41,797 | ₩41,584 | ₩41,797 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,530 | ₩41,704 | ₩41,530 | ₩41,530 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,477 | ₩41,584 | ₩41,410 | ₩41,584 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,330 | ₩41,637 | ₩41,330 | ₩41,637 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,130 | ₩41,290 | ₩40,983 | ₩41,250 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩40,876 | ₩41,010 | ₩40,823 | ₩40,943 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,702 | ₩40,943 | ₩40,422 | ₩40,903 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,570 | ₩41,624 | ₩40,876 | ₩40,876 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,410 | ₩41,570 | ₩41,223 | ₩41,383 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,410 | ₩41,504 | ₩41,277 | ₩41,437 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,851 | ₩42,011 | ₩41,557 | ₩41,651 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩42,011 | ₩42,265 | ₩41,944 | ₩42,145 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,412 | ₩42,639 | ₩42,091 | ₩42,158 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,358 | ₩42,465 | ₩42,265 | ₩42,398 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,225 | ₩42,398 | ₩42,171 | ₩42,358 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩41,864 | ₩42,051 | ₩41,771 | ₩42,011 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,263 | ₩41,544 | ₩41,143 | ₩41,504 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,317 | ₩41,410 | ₩41,210 | ₩41,250 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩40,916 | ₩41,250 | ₩40,916 | ₩41,143 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,676 | ₩40,823 | ₩40,569 | ₩40,676 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩40,943 | ₩41,010 | ₩40,823 | ₩40,996 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,596 | ₩40,596 | ₩40,342 | ₩40,569 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,742 | ₩40,929 | ₩40,716 | ₩40,769 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,130 | ₩41,143 | ₩40,809 | ₩40,929 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,702 | ₩40,916 | ₩40,609 | ₩40,903 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,702 | ₩40,716 | ₩40,596 | ₩40,716 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,662 | ₩40,729 | ₩40,382 | ₩40,409 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,409 | ₩40,489 | ₩40,328 | ₩40,369 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,848 | ₩40,061 | ₩39,741 | ₩39,915 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩39,861 | ₩39,981 | ₩39,754 | ₩39,794 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,808 | ₩40,048 | ₩39,768 | ₩40,021 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,180 | ₩39,621 | ₩39,153 | ₩39,541 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,514 | ₩39,687 | ₩39,380 | ₩39,474 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,287 | ₩39,460 | ₩39,167 | ₩39,314 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,846 | ₩39,233 | ₩38,766 | ₩39,073 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩38,993 | ₩39,127 | ₩38,873 | ₩39,033 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,287 | ₩39,300 | ₩38,232 | ₩38,232 | -2.69% | 20.4만 |
|---|